Advertisement
U.S. markets open in 24 minutes

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
57.24+0.02 (+0.03%)
At close: 04:00PM EDT
57.55 +0.31 (+0.54%)
Pre-Market: 09:05AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202457.7457.9156.8157.2457.243,713,500
Mar 26, 202457.3257.4057.0357.2257.224,302,300
Mar 25, 202457.4157.5557.0257.1857.183,667,600
Mar 22, 202457.4157.5957.1857.4157.414,501,300
Mar 21, 202457.3357.8657.1957.2157.215,824,400
Mar 20, 202456.4256.9556.2856.9056.903,890,000
Mar 19, 202456.3756.5056.0156.2756.273,694,600
Mar 18, 202456.5656.7756.0456.0956.093,588,900
Mar 15, 202456.4556.7556.0056.1356.1310,434,800
Mar 14, 202456.6456.9656.2756.4256.428,977,700
Mar 13, 202455.1056.4654.9856.2556.259,044,900
Mar 12, 202454.7755.4154.3555.1955.195,398,900
Mar 11, 202454.9654.9653.7154.5354.535,446,100
Mar 08, 202455.1955.8354.7254.9654.964,094,600
Mar 07, 202455.1455.3854.9455.2155.214,261,500
Mar 06, 202454.1954.8453.9354.6254.625,377,700
Mar 05, 202454.0954.1053.5853.8653.866,521,600
Mar 04, 202453.6854.3553.5754.1054.104,883,400
Mar 01, 202453.0353.7052.6753.5853.584,814,400
Feb 29, 202453.3253.3852.5853.1553.158,278,900
Feb 28, 202452.6553.1552.3053.0853.084,917,900
Feb 27, 202452.4353.0051.9252.9252.925,576,300
Feb 26, 202451.0652.8150.9752.5052.509,658,600
Feb 23, 202448.9451.5448.5851.3851.3813,718,500
Feb 22, 202449.6249.9049.2749.4149.415,448,400
Feb 21, 202448.3349.0248.2248.8948.893,072,300
Feb 20, 202449.0349.2448.4848.5248.524,557,900
Feb 16, 202449.6449.7748.9348.9648.963,927,200
Feb 15, 202449.3449.8749.0449.7349.733,618,200
Feb 14, 202449.5449.7548.7149.2249.223,770,600
Feb 13, 202449.7449.9248.8049.2349.234,968,500
Feb 12, 202450.7450.8650.2950.4850.482,710,600
Feb 09, 202450.9751.1550.6550.9150.913,139,100
Feb 08, 202450.8051.0750.5950.9650.962,219,400
Feb 07, 202450.8551.2750.5850.8550.853,795,400
Feb 06, 202450.1250.5049.7650.4850.483,132,200
Feb 05, 202450.0050.1549.4049.9949.994,520,300
Feb 02, 202449.2050.2448.9250.0350.034,073,500
Feb 01, 202448.2949.2348.0649.2049.203,162,500
Jan 31, 202448.7549.0147.9248.0448.044,018,900
Jan 30, 202448.4348.9948.3848.9548.953,275,200
Jan 29, 202447.8448.6747.7348.6648.663,512,900
Jan 26, 202449.0049.0347.7448.0648.066,239,000
Jan 25, 202448.9649.1448.4548.9948.993,505,100
Jan 24, 202449.8049.8848.5548.6548.654,684,500
Jan 23, 202449.4149.5949.0049.5349.533,703,300
Jan 22, 202449.0149.5549.0049.4949.493,601,000
Jan 19, 202448.2948.8548.2248.7048.704,067,400
Jan 18, 202447.7848.2047.5148.1748.173,551,300
Jan 17, 202447.7347.9947.3147.7547.753,457,500
Jan 16, 202447.3947.9147.3647.9047.903,756,400
Jan 12, 202447.9747.9747.3847.5747.573,672,300
Jan 11, 202448.0048.1647.1947.8247.822,965,600
Jan 10, 202447.4347.9847.2847.9347.937,418,700
Jan 09, 202446.8747.5146.8247.2847.285,236,100
Jan 08, 202446.4947.3946.4947.3447.343,692,000
Jan 05, 202446.5546.7146.2146.5546.553,037,100
Jan 04, 202446.7247.1646.6446.6446.643,840,800
Jan 03, 202447.2647.3646.7846.8346.834,483,300
Jan 02, 202448.8049.0147.2747.5147.515,203,200
Dec 29, 202349.0049.0848.6049.0049.005,129,800
Dec 28, 202349.0749.1848.7648.9148.911,530,600
Dec 27, 202349.0049.0948.6848.8848.881,901,600
Dec 26, 202349.0149.1548.5949.0049.002,491,400
Dec 22, 202348.5148.8748.4048.8148.812,702,300
Dec 21, 202348.1848.5247.9048.4148.414,002,300
Dec 20, 202348.5948.9747.8947.9147.914,060,800
Dec 19, 202348.8449.0248.3948.5648.564,432,200
Dec 18, 202349.3749.7048.4448.7348.734,495,100
Dec 15, 202349.2249.3648.6048.9148.9110,750,200
Dec 14, 202350.2250.2248.8549.1649.165,391,200
Dec 13, 202349.5450.0249.2749.8749.875,005,100
Dec 12, 202349.0649.4748.6749.3749.373,966,300
Dec 11, 202347.8949.1947.8449.0149.016,345,000
Dec 08, 202347.2147.6347.0847.3947.394,750,200
Dec 07, 202347.9748.0447.5247.6847.685,903,700
Dec 06, 202348.9749.3047.0947.7047.706,511,400
Dec 05, 202348.7849.1648.4548.7948.793,328,600
Dec 04, 202349.6150.1148.8449.0949.095,680,500
Dec 01, 202350.0850.3249.5550.1350.134,463,200
Nov 30, 202350.2850.3549.5550.2250.229,226,800
Nov 29, 202351.0551.1250.1050.2250.222,995,700
Nov 28, 202351.0451.4450.6250.7350.734,800,100
Nov 27, 202350.7651.5050.7651.2051.203,734,700
Nov 24, 202350.7350.9250.5550.8150.811,878,300
Nov 22, 202350.9851.3350.7550.8950.893,142,900
Nov 21, 202350.8751.1250.5150.6550.654,661,400
Nov 20, 202350.1051.0649.8350.8550.854,757,400
Nov 17, 202351.2351.5349.9450.2250.225,796,400
Nov 16, 202349.3549.6849.2149.3149.315,137,700
Nov 15, 202349.8750.0049.1649.2249.226,243,300
Nov 14, 202349.1549.9048.4749.6949.694,437,800
Nov 13, 202348.4648.8048.1848.3448.345,473,600
Nov 10, 202347.7148.9347.6648.7348.736,808,400
Nov 09, 202346.8547.3246.4946.6946.692,877,000
Nov 08, 202346.7546.8946.2046.6246.623,327,700
Nov 07, 202346.1046.7545.7446.5346.532,697,300
Nov 06, 202346.0946.1545.5045.9145.912,696,600
Nov 03, 202345.6146.2045.5245.9345.933,258,700
Nov 02, 202344.1345.3744.0545.2545.254,414,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...